迪森股份 sz.300335
6.15
+2.16%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.58 | 5.60 | 5.46 | 5.59 | +0.18% | 0.55 | 2.61% |
| 2025-12-16 | 5.68 | 5.71 | 5.56 | 5.58 | -2.28% | 0.54 | 2.49% |
| 2025-12-15 | 5.64 | 5.75 | 5.62 | 5.71 | +0.71% | 0.40 | 1.81% |
| 2025-12-12 | 5.72 | 5.82 | 5.65 | 5.67 | -0.87% | 0.58 | 2.65% |
| 2025-12-11 | 5.85 | 5.88 | 5.71 | 5.72 | -2.22% | 0.75 | 3.38% |
| 2025-12-10 | 5.97 | 6.00 | 5.84 | 5.85 | -2.01% | 0.68 | 3.00% |
| 2025-12-09 | 6.02 | 6.06 | 5.96 | 5.97 | -0.99% | 0.64 | 2.79% |
| 2025-12-08 | 6.01 | 6.08 | 6.01 | 6.03 | +0.17% | 0.55 | 2.35% |
| 2025-12-05 | 5.93 | 6.04 | 5.88 | 6.02 | +1.18% | 0.45 | 1.95% |
| 2025-12-04 | 6.04 | 6.08 | 5.94 | 5.95 | -1.98% | 0.56 | 2.42% |
| 2025-12-03 | 6.11 | 6.14 | 6.03 | 6.07 | -0.65% | 0.64 | 2.73% |
| 2025-12-02 | 6.05 | 6.13 | 5.96 | 6.11 | +0.83% | 0.84 | 3.62% |
| 2025-12-01 | 6.08 | 6.12 | 6.03 | 6.06 | -0.49% | 0.98 | 4.20% |
| 2025-11-28 | 5.95 | 6.10 | 5.90 | 6.09 | +2.70% | 0.89 | 3.85% |
| 2025-11-27 | 5.93 | 5.97 | 5.86 | 5.93 | +1.02% | 0.65 | 2.84% |
| 2025-11-26 | 5.97 | 6.03 | 5.84 | 5.87 | -1.51% | 0.88 | 3.86% |
| 2025-11-25 | 5.99 | 6.02 | 5.94 | 5.96 | -0.17% | 0.91 | 3.96% |
| 2025-11-24 | 5.84 | 6.05 | 5.77 | 5.97 | +3.11% | 1.14 | 5.06% |
| 2025-11-21 | 6.15 | 6.23 | 5.79 | 5.79 | -7.21% | 1.65 | 7.22% |
| 2025-11-20 | 6.15 | 6.41 | 6.14 | 6.24 | +1.46% | 1.50 | 6.23% |